| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 19.5 | 19.8909 | 19.4091 | 19.6091 | 19.6091 | +0.218 (+1.13%) | 34,102,076 |
| 5 Mar 2020 | CNY | 19.0091 | 19.6818 | 19.0091 | 19.3909 | 19.3909 | +0.391 (+2.06%) | 34,570,939 |
| 4 Mar 2020 | CNY | 19.1818 | 19.4636 | 18.7364 | 19 | 19 | -0.455 (-2.34%) | 23,968,078 |
| 3 Mar 2020 | CNY | 19.8364 | 19.9545 | 19.2 | 19.4545 | 19.4545 | +0.354 (+1.86%) | 38,938,704 |
| 2 Mar 2020 | CNY | 18.9091 | 19.3455 | 18.5455 | 19.1 | 19.1 | +0.136 (+0.72%) | 29,959,435 |
| 28 Feb 2020 | CNY | 18.8182 | 19.7273 | 18.6364 | 18.9636 | 18.9636 | -0.491 (-2.52%) | 35,599,205 |
| 27 Feb 2020 | CNY | 19.2727 | 19.8727 | 18.9545 | 19.4545 | 19.4545 | +0.473 (+2.49%) | 28,423,347 |
| 26 Feb 2020 | CNY | 20.1818 | 20.2546 | 18.9636 | 18.9818 | 18.9818 | -0.982 (-4.92%) | 48,752,646 |
| 25 Feb 2020 | CNY | 18.8091 | 20.0727 | 18.6364 | 19.9636 | 19.9636 | +1.064 (+5.63%) | 74,042,439 |
| 24 Feb 2020 | CNY | 18.4091 | 19.0273 | 18.3636 | 18.9 | 18.9 | +0.9 (+5%) | 65,599,605 |
| 21 Feb 2020 | CNY | 17.7636 | 18.4364 | 17.5364 | 18 | 18 | +0.082 (+0.46%) | 39,733,002 |
| 20 Feb 2020 | CNY | 17.9545 | 18.0818 | 17.3546 | 17.9182 | 17.9182 | +0.018 (+0.10%) | 36,054,895 |
| 19 Feb 2020 | CNY | 18.8455 | 18.8455 | 17.7909 | 17.9 | 17.9 | -1.109 (-5.83%) | 62,864,452 |
| 18 Feb 2020 | CNY | 19.9727 | 19.9727 | 18.6364 | 19.0091 | 19.0091 | -1.173 (-5.81%) | 80,270,304 |
| 17 Feb 2020 | CNY | 20.1727 | 20.8 | 19.6455 | 20.1818 | 20.1818 | +0.045 (+0.23%) | 67,574,955 |
| 14 Feb 2020 | CNY | 19.4364 | 20.9 | 19 | 20.1364 | 20.1364 | +0.846 (+4.38%) | 82,878,196 |
| 13 Feb 2020 | CNY | 19.5636 | 19.7818 | 18.6364 | 19.2909 | 19.2909 | -0.682 (-3.41%) | 72,864,306 |
| 12 Feb 2020 | CNY | 18.3455 | 20.0545 | 17.7727 | 19.9727 | 19.9727 | +1.745 (+9.58%) | 99,248,952 |
| 11 Feb 2020 | CNY | 18.7818 | 18.7818 | 17.7273 | 18.2273 | 18.2273 | -0.464 (-2.48%) | 51,684,097 |
| 10 Feb 2020 | CNY | 18.2909 | 19.8909 | 16.9182 | 18.6909 | 18.6909 | +0.245 (+1.33%) | 113,865,488 |
| 7 Feb 2020 | CNY | 20.1818 | 20.6 | 18.2909 | 18.4455 | 18.4455 | -0.354 (-1.89%) | 113,610,885 |
| 6 Feb 2020 | CNY | 18.2 | 18.8 | 18.2 | 18.8 | 18.8 | +1.709 (+10.00%) | 80,144,578 |
| 5 Feb 2020 | CNY | 15.9091 | 17.3455 | 15.6636 | 17.0909 | 17.0909 | +1.318 (+8.36%) | 61,082,775 |
| 4 Feb 2020 | CNY | 14.8273 | 16.2 | 14.8273 | 15.7727 | 15.7727 | +1.036 (+7.03%) | 36,103,818 |
| 3 Feb 2020 | CNY | 15.1364 | 15.8909 | 14.3182 | 14.7364 | 14.7364 | -1.164 (-7.32%) | 34,728,393 |
| 23 Jan 2020 | CNY | 16.4727 | 16.7636 | 15.6364 | 15.9 | 15.9 | -0.6 (-3.64%) | 23,863,987 |
| 22 Jan 2020 | CNY | 17.1636 | 17.2273 | 16.3727 | 16.5 | 16.5 | -0.464 (-2.73%) | 27,923,019 |
| 21 Jan 2020 | CNY | 16.5727 | 17.1091 | 16.3727 | 16.9636 | 16.9636 | +0.591 (+3.61%) | 44,617,171 |
| 20 Jan 2020 | CNY | 16.3909 | 16.6364 | 16.1455 | 16.3727 | 16.3727 | +0.109 (+0.67%) | 16,627,998 |
| 17 Jan 2020 | CNY | 16.3182 | 16.4727 | 16.2273 | 16.2636 | 16.2636 | +0.054 (+0.34%) | 11,273,031 |
